Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/15/2024	-0.40 / -0.70%	57.00	57.30	56.50	56.50	56.93	41.80	94,300
1/12/2024	-0.10 / -0.18%	57.70	57.70	56.70	56.90	56.96	42.10	50,000
1/11/2024	+2.00 / +3.64%	55.00	58.80	55.00	57.00	57.63	42.17	175,900
1/10/2024	+1.20 / +2.23%	54.00	55.00	53.60	55.00	54.40	40.69	39,200
1/9/2024	+2.80 / +5.49%	50.70	54.00	50.40	53.80	53.01	39.80	34,000
1/8/2024	+0.20 / +0.39%	50.60	51.30	50.60	51.00	50.82	37.73	12,700
1/5/2024	+0.30 / +0.59%	50.90	50.90	50.50	50.80	50.72	37.58	13,400
1/4/2024	+0.50 / +1.00%	50.60	50.60	50.30	50.50	50.48	37.36	14,700
1/3/2024	-0.50 / -0.99%	50.50	50.50	50.00	50.00	50.19	36.99	5,400
1/2/2024	0.00 / 0.00%	50.50	50.80	50.50	50.50	50.51	37.36	2,500
12/29/2023	+0.30 / +0.60%	50.30	50.50	50.30	50.50	50.31	37.36	3,400
12/28/2023	0.00 / 0.00%	50.20	50.50	50.20	50.20	50.21	37.14	8,300
12/27/2023	-0.30 / -0.59%	51.80	51.80	50.20	50.20	51.08	37.14	5,700
12/26/2023	-0.50 / -0.98%	50.10	50.50	50.10	50.50	50.46	37.36	37,300
12/25/2023	+1.00 / +2.00%	53.50	53.50	49.10	51.00	51.43	37.73	27,300
12/22/2023	0.00 / 0.00%	50.50	52.50	49.80	50.00	50.12	36.99	10,500
12/21/2023	+0.20 / +0.40%	49.80	50.00	49.55	50.00	49.81	36.99	3,700
12/20/2023	+0.80 / +1.63%	49.00	49.80	49.00	49.80	49.04	36.84	5,900
12/19/2023	0.00 / 0.00%	48.60	49.40	48.00	49.00	48.26	36.25	13,800
12/18/2023	-1.50 / -2.97%	50.40	50.50	49.00	49.00	49.20	36.25	29,600
12/15/2023	0.00 / 0.00%	50.00	50.50	50.00	50.50	50.18	37.36	400
12/14/2023	-0.30 / -0.59%	50.80	52.00	50.50	50.50	51.09	37.36	17,700
12/13/2023	0.00 / 0.00%	51.50	51.50	50.00	50.80	50.60	37.58	7,100
12/12/2023	0.00 / 0.00%	50.90	51.00	50.50	50.80	50.77	37.58	20,400
12/11/2023	-0.20 / -0.39%	50.70	50.80	50.70	50.80	50.75	37.58	22,300
12/8/2023	+1.00 / +2.00%	50.50	51.60	50.10	51.00	51.22	37.73	12,100
12/7/2023	-1.00 / -1.96%	50.50	50.60	49.60	50.00	50.03	36.99	17,100
12/6/2023	-0.60 / -1.16%	51.00	51.10	51.00	51.00	51.00	37.73	4,400
12/5/2023	+0.60 / +1.18%	51.00	51.70	50.60	51.60	51.18	38.17	14,600
12/4/2023	+1.30 / +2.62%	50.00	51.00	49.60	51.00	50.27	37.73	25,000

<<Previous 30 days Next 30 days>>

AST News

29/09	AST: Record date for EGM 2026
23/09	AST: Approval of the 2026 EGM holding
22/09	AST: Change in personnel
17/09	AST: Report Affiliated organization trade
16/09	AST: Report on the day becoming major shareholders - Sojitz Corporation